Börse:
1.137,583$
0,71%
Echtzeit-Aktienkurs AutoZone
Bid:
1.112,091$
Ask:
1.163,074$
Aktienkurse zur AutoZone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 1.127,54 | 1.141,34 | 1.118,28 | 1.119,24 | -0,92% | 101.429,00 |
| 25.11.2020 | 1.137,39 | 1.141,23 | 1.120,55 | 1.129,60 | -0,55% | 194.236,00 |
| 24.11.2020 | 1.123,44 | 1.152,31 | 1.112,48 | 1.135,79 | 2,01% | 247.822,00 |
| 23.11.2020 | 1.114,07 | 1.123,62 | 1.106,75 | 1.113,41 | -0,07% | 237.326,00 |
| 20.11.2020 | 1.133,50 | 1.137,54 | 1.112,01 | 1.114,20 | -1,73% | 187.948,00 |
| 19.11.2020 | 1.129,32 | 1.136,98 | 1.114,68 | 1.133,76 | 0,19% | 244.492,00 |
| 18.11.2020 | 1.118,78 | 1.151,24 | 1.118,78 | 1.131,65 | 0,66% | 182.410,00 |
| 17.11.2020 | 1.135,80 | 1.135,85 | 1.111,69 | 1.124,21 | -1,90% | 293.742,00 |
| 16.11.2020 | 1.164,28 | 1.164,28 | 1.137,57 | 1.146,02 | -0,85% | 346.738,00 |
| 13.11.2020 | 1.160,92 | 1.167,85 | 1.145,90 | 1.155,80 | -0,34% | 191.199,00 |
| 12.11.2020 | 1.179,83 | 1.185,20 | 1.152,06 | 1.159,73 | -1,87% | 183.938,00 |
| 11.11.2020 | 1.182,13 | 1.189,16 | 1.171,65 | 1.181,83 | 0,98% | 318.394,00 |
| 10.11.2020 | 1.151,27 | 1.181,91 | 1.150,05 | 1.170,41 | 1,65% | 357.375,00 |
| 09.11.2020 | 1.182,84 | 1.204,40 | 1.150,96 | 1.151,39 | -0,62% | 349.318,00 |
| 06.11.2020 | 1.153,46 | 1.162,61 | 1.137,74 | 1.158,53 | 0,78% | 245.183,00 |
| 05.11.2020 | 1.170,11 | 1.174,40 | 1.145,94 | 1.149,51 | -0,39% | 306.040,00 |
| 04.11.2020 | 1.168,10 | 1.184,29 | 1.153,71 | 1.154,02 | -0,91% | 381.927,00 |
| 03.11.2020 | 1.147,25 | 1.172,44 | 1.127,41 | 1.164,65 | 2,06% | 290.598,00 |
| 02.11.2020 | 1.138,55 | 1.160,89 | 1.123,96 | 1.141,15 | 1,08% | 242.782,00 |
| 30.10.2020 | 1.128,02 | 1.135,44 | 1.115,35 | 1.128,98 | -0,07% | 198.224,00 |
| 29.10.2020 | 1.128,50 | 1.142,65 | 1.118,49 | 1.129,76 | 0,08% | 273.852,00 |
| 28.10.2020 | 1.119,83 | 1.138,67 | 1.112,13 | 1.128,85 | -0,42% | 241.357,00 |
| 27.10.2020 | 1.155,36 | 1.156,75 | 1.132,30 | 1.133,59 | -1,60% | 179.215,00 |
| 26.10.2020 | 1.168,75 | 1.169,45 | 1.141,79 | 1.152,00 | -2,63% | 148.776,00 |
| 23.10.2020 | 1.180,51 | 1.187,10 | 1.161,46 | 1.183,16 | 0,65% | 148.937,00 |
| 22.10.2020 | 1.176,47 | 1.185,00 | 1.168,00 | 1.175,55 | -0,22% | 151.421,00 |
| 21.10.2020 | 1.179,77 | 1.192,46 | 1.174,55 | 1.178,12 | -0,04% | 149.803,00 |
| 20.10.2020 | 1.177,59 | 1.196,50 | 1.176,72 | 1.178,62 | 0,19% | 196.051,00 |
| 19.10.2020 | 1.194,53 | 1.199,98 | 1.174,32 | 1.176,42 | -1,42% | 155.893,00 |
| 16.10.2020 | 1.192,44 | 1.206,44 | 1.184,50 | 1.193,38 | 0,01% | 250.231,00 |
| 15.10.2020 | 1.160,00 | 1.199,25 | 1.154,28 | 1.193,26 | 2,07% | 202.636,00 |
| 14.10.2020 | 1.192,55 | 1.196,76 | 1.163,38 | 1.169,03 | 0,38% | 193.767,00 |
| 13.10.2020 | 1.142,21 | 1.170,99 | 1.142,21 | 1.164,59 | 1,79% | 150.041,00 |
| 12.10.2020 | 1.142,62 | 1.158,72 | 1.129,78 | 1.144,06 | 0,56% | 218.935,00 |
| 09.10.2020 | 1.156,65 | 1.156,65 | 1.137,08 | 1.137,74 | -1,07% | 159.997,00 |
| 08.10.2020 | 1.146,11 | 1.157,48 | 1.145,92 | 1.150,00 | 0,88% | 150.832,00 |
| 07.10.2020 | 1.146,46 | 1.155,34 | 1.136,00 | 1.139,99 | 0,13% | 190.985,00 |
| 06.10.2020 | 1.180,75 | 1.182,84 | 1.132,12 | 1.138,53 | -3,37% | 251.591,00 |
| 05.10.2020 | 1.174,17 | 1.191,76 | 1.174,17 | 1.178,27 | 0,11% | 161.142,00 |
| 02.10.2020 | 1.169,81 | 1.183,76 | 1.158,86 | 1.176,99 | -0,40% | 137.320,00 |
| 01.10.2020 | 1.181,06 | 1.192,95 | 1.168,19 | 1.181,72 | 0,35% | 222.745,00 |
| 30.09.2020 | 1.153,64 | 1.183,57 | 1.153,64 | 1.177,64 | 1,97% | 254.889,00 |
| 29.09.2020 | 1.150,78 | 1.167,06 | 1.146,00 | 1.154,92 | -0,06% | 175.921,00 |
| 28.09.2020 | 1.145,48 | 1.162,50 | 1.140,35 | 1.155,56 | 1,81% | 211.772,00 |
| 25.09.2020 | 1.121,76 | 1.146,65 | 1.120,55 | 1.135,02 | 0,48% | 201.571,00 |
| 24.09.2020 | 1.129,11 | 1.145,34 | 1.108,62 | 1.129,63 | 0,06% | 252.110,00 |
| 23.09.2020 | 1.174,44 | 1.174,44 | 1.128,01 | 1.128,95 | -3,24% | 428.484,00 |
| 22.09.2020 | 1.224,17 | 1.236,01 | 1.155,00 | 1.166,71 | -1,63% | 537.115,00 |
| 21.09.2020 | 1.196,26 | 1.197,03 | 1.164,80 | 1.186,01 | -1,60% | 342.541,00 |
| 18.09.2020 | 1.214,81 | 1.224,04 | 1.188,47 | 1.205,28 | -1,54% | 364.080,00 |
| 17.09.2020 | 1.229,00 | 1.230,00 | 1.214,49 | 1.224,12 | -0,42% | 176.700,00 |
| 16.09.2020 | 1.250,56 | 1.251,26 | 1.225,91 | 1.229,23 | -1,10% | 200.939,00 |
| 15.09.2020 | 1.247,73 | 1.251,31 | 1.239,90 | 1.242,95 | 0,10% | 110.982,00 |
| 14.09.2020 | 1.248,96 | 1.251,81 | 1.232,25 | 1.241,66 | 0,58% | 163.472,00 |
| 11.09.2020 | 1.222,66 | 1.240,89 | 1.216,72 | 1.234,45 | 1,51% | 150.458,00 |
| 10.09.2020 | 1.235,68 | 1.238,13 | 1.208,55 | 1.216,04 | -1,38% | 172.183,00 |
| 09.09.2020 | 1.216,98 | 1.247,16 | 1.212,76 | 1.233,00 | 1,78% | 199.913,00 |
| 08.09.2020 | 1.204,78 | 1.224,30 | 1.196,43 | 1.211,49 | 0,39% | 159.753,00 |
| 04.09.2020 | 1.216,55 | 1.222,18 | 1.194,65 | 1.206,79 | -0,73% | 157.763,00 |
| 03.09.2020 | 1.245,07 | 1.246,89 | 1.205,15 | 1.215,70 | -2,77% | 166.244,00 |
| 02.09.2020 | 1.227,64 | 1.267,93 | 1.225,62 | 1.250,35 | 2,28% | 216.054,00 |
| 01.09.2020 | 1.198,35 | 1.223,47 | 1.193,90 | 1.222,43 | 2,18% | 225.425,00 |
| 31.08.2020 | 1.188,68 | 1.200,85 | 1.175,92 | 1.196,31 | 0,60% | 226.333,00 |
| 28.08.2020 | 1.193,11 | 1.199,71 | 1.178,79 | 1.189,12 | -0,57% | 152.613,00 |
| 27.08.2020 | 1.203,17 | 1.204,46 | 1.193,80 | 1.195,89 | -0,18% | 136.072,00 |
| 26.08.2020 | 1.198,43 | 1.208,48 | 1.188,69 | 1.198,01 | -0,30% | 152.803,00 |
| 25.08.2020 | 1.209,93 | 1.213,98 | 1.188,44 | 1.201,66 | -0,68% | 132.616,00 |
| 24.08.2020 | 1.211,61 | 1.219,13 | 1.201,45 | 1.209,93 | 0,07% | 143.212,00 |
| 21.08.2020 | 1.206,07 | 1.211,31 | 1.200,94 | 1.209,07 | 0,46% | 143.442,00 |
| 20.08.2020 | 1.204,86 | 1.213,23 | 1.196,33 | 1.203,50 | -0,54% | 120.485,00 |
| 19.08.2020 | 1.213,57 | 1.221,48 | 1.200,35 | 1.210,00 | -0,15% | 131.457,00 |
| 18.08.2020 | 1.215,70 | 1.227,27 | 1.203,66 | 1.211,81 | 0,34% | 252.182,00 |
| 17.08.2020 | 1.199,01 | 1.210,65 | 1.198,65 | 1.207,75 | 0,98% | 236.890,00 |
| 14.08.2020 | 1.190,07 | 1.207,18 | 1.190,00 | 1.196,05 | 0,75% | 124.074,00 |
| 13.08.2020 | 1.183,36 | 1.190,92 | 1.177,31 | 1.187,14 | -0,10% | 103.893,00 |
| 12.08.2020 | 1.176,85 | 1.193,79 | 1.174,45 | 1.188,37 | 1,43% | 167.012,00 |
| 11.08.2020 | 1.179,20 | 1.182,87 | 1.160,78 | 1.171,56 | -0,27% | 162.751,00 |
| 10.08.2020 | 1.185,26 | 1.186,88 | 1.169,14 | 1.174,72 | -0,63% | 128.558,00 |
| 07.08.2020 | 1.178,37 | 1.184,95 | 1.170,22 | 1.182,22 | 0,33% | 200.916,00 |
| 06.08.2020 | 1.181,70 | 1.194,97 | 1.177,42 | 1.178,37 | -1,19% | 157.699,00 |
| 05.08.2020 | 1.209,31 | 1.209,35 | 1.192,61 | 1.192,61 | -1,11% | 236.145,00 |
| 04.08.2020 | 1.203,73 | 1.224,95 | 1.191,72 | 1.206,04 | -0,07% | 132.887,00 |
| 03.08.2020 | 1.212,69 | 1.217,25 | 1.199,81 | 1.206,90 | -0,04% | 158.451,00 |
| 31.07.2020 | 1.210,58 | 1.210,58 | 1.190,22 | 1.207,42 | -0,19% | 181.763,00 |
| 30.07.2020 | 1.193,93 | 1.230,54 | 1.193,93 | 1.209,75 | 2,56% | 253.263,00 |
| 29.07.2020 | 1.169,87 | 1.185,10 | 1.164,00 | 1.179,55 | 1,15% | 187.657,00 |
| 28.07.2020 | 1.171,08 | 1.180,00 | 1.164,77 | 1.166,15 | -0,40% | 142.134,00 |
| 27.07.2020 | 1.169,15 | 1.179,78 | 1.162,08 | 1.170,80 | 0,19% | 228.656,00 |
| 24.07.2020 | 1.168,29 | 1.178,55 | 1.162,05 | 1.168,59 | 0,01% | 136.086,00 |
| 23.07.2020 | 1.178,03 | 1.179,41 | 1.159,96 | 1.168,46 | -0,04% | 162.226,00 |
| 22.07.2020 | 1.159,90 | 1.175,97 | 1.159,90 | 1.168,98 | 1,14% | 212.070,00 |
| 21.07.2020 | 1.153,74 | 1.164,17 | 1.146,12 | 1.155,77 | -0,03% | 143.611,00 |
| 20.07.2020 | 1.157,38 | 1.163,80 | 1.145,37 | 1.156,12 | -0,10% | 113.689,00 |
| 17.07.2020 | 1.156,85 | 1.158,69 | 1.136,11 | 1.157,30 | 0,69% | 139.148,00 |
| 16.07.2020 | 1.150,07 | 1.158,03 | 1.147,55 | 1.149,32 | 0,01% | 154.116,00 |
| 15.07.2020 | 1.145,96 | 1.156,16 | 1.141,50 | 1.149,23 | 1,40% | 295.903,00 |
| 14.07.2020 | 1.108,21 | 1.137,62 | 1.107,33 | 1.133,37 | 2,26% | 218.479,00 |
| 13.07.2020 | 1.119,99 | 1.131,59 | 1.106,30 | 1.108,33 | -0,47% | 162.887,00 |
| 10.07.2020 | 1.106,21 | 1.114,63 | 1.090,12 | 1.113,59 | 0,53% | 160.097,00 |
| 09.07.2020 | 1.116,32 | 1.116,32 | 1.095,00 | 1.107,76 | -0,91% | 118.604,00 |